Mercados españoles cerrados

The Boeing Company (BA)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
171,45+0,98 (+0,57%)
A partir del 02:52PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:155.00
Llamadaspara19 de agosto de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA220819C001550002022-08-16 2:27PM EDT2022-08-1918.3017.7018.15+2.38+14.95%1543,87198.88%
BA220826C001550002022-08-16 1:47PM EDT2022-08-2618.5018.1518.55+1.65+9.79%1714365.43%
BA220902C001550002022-08-16 2:12PM EDT2022-09-0219.6818.7019.20+3.13+18.91%711457.08%
BA220909C001550002022-08-12 2:59PM EDT2022-09-0917.0519.3520.050.00-101754.29%
BA220916C001550002022-08-16 2:34PM EDT2022-09-1620.2519.8520.45+1.65+8.87%133,53950.95%
BA220923C001550002022-08-15 1:02PM EDT2022-09-2320.1820.4521.150.00-609951.90%
BA220930C001550002022-08-11 2:15PM EDT2022-09-3018.5121.1021.800.00--151.13%
BA221021C001550002022-08-16 2:35PM EDT2022-10-2123.0222.7523.20+1.42+6.57%8684748.15%
BA221118C001550002022-08-16 1:08PM EDT2022-11-1825.2225.1525.70+1.62+6.86%1044248.80%
BA221216C001550002022-08-15 1:42PM EDT2022-12-1626.8027.0027.450.00-1620747.92%
BA230120C001550002022-08-16 2:12PM EDT2023-01-2030.0729.3029.80+1.35+4.70%161,20148.16%
BA230217C001550002022-08-16 2:29PM EDT2023-02-1731.7031.3531.95+1.65+5.49%69449.30%
BA230317C001550002022-08-16 1:35PM EDT2023-03-1732.6232.6033.30+1.12+3.56%122248.83%
BA240119C001550002022-08-16 12:23PM EDT2024-01-1946.1046.6547.60+0.87+1.92%41,19850.64%
Ventaspara19 de agosto de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BA220819P001550002022-08-16 2:26PM EDT2022-08-190.050.050.06-0.08-61.54%3894,62947.07%
BA220826P001550002022-08-16 2:24PM EDT2022-08-260.420.400.42-0.15-26.32%24773341.26%
BA220902P001550002022-08-16 1:38PM EDT2022-09-020.940.881.00-0.25-21.01%2724340.97%
BA220909P001550002022-08-16 2:03PM EDT2022-09-091.311.321.45-0.42-24.28%309439.33%
BA220916P001550002022-08-16 2:34PM EDT2022-09-161.911.912.03-0.51-21.07%2333,61539.37%
BA220923P001550002022-08-16 1:00PM EDT2022-09-232.522.372.58-0.31-10.95%18539.30%
BA220930P001550002022-08-16 1:56PM EDT2022-09-302.872.803.05-0.28-8.89%121538.90%
BA221021P001550002022-08-16 2:23PM EDT2022-10-214.204.154.35-0.50-10.64%2392,40938.10%
BA221118P001550002022-08-16 2:25PM EDT2022-11-186.276.306.40-0.70-10.04%368039.25%
BA221216P001550002022-08-15 11:31AM EDT2022-12-168.587.657.850.00-1017038.81%
BA230120P001550002022-08-16 2:12PM EDT2023-01-209.229.359.50-0.74-7.43%103,29738.50%
BA230217P001550002022-08-16 10:29AM EDT2023-02-1711.6010.8011.05+0.08+0.69%411439.10%
BA230317P001550002022-08-15 12:34PM EDT2023-03-1712.2111.6511.900.00-551438.29%
BA240119P001550002022-08-16 1:09PM EDT2024-01-1921.0521.0021.55-0.49-2.27%102,11837.65%